141,100€
3,90%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 139,20 | 139,20 | 139,20 | 139,20 | 2,50% | - |
| 21.08.2025 | 138,30 | 138,30 | 135,80 | 135,80 | 0,37% | - |
| 20.08.2025 | 137,70 | 137,70 | 135,30 | 135,30 | 0,74% | - |
| 19.08.2025 | 136,40 | 136,40 | 134,30 | 134,30 | -1,47% | - |
| 18.08.2025 | 136,30 | 136,30 | 136,30 | 136,30 | 1,26% | - |
| 15.08.2025 | 137,40 | 137,40 | 134,60 | 134,60 | -1,68% | - |
| 14.08.2025 | 139,30 | 139,30 | 136,90 | 136,90 | 0,96% | - |
| 13.08.2025 | 137,00 | 137,00 | 135,60 | 135,60 | 1,27% | - |
| 12.08.2025 | 136,80 | 136,80 | 133,90 | 133,90 | 0,45% | - |
| 11.08.2025 | 136,40 | 136,40 | 133,30 | 133,30 | -0,89% | - |
| 08.08.2025 | 136,40 | 136,40 | 134,50 | 134,50 | -0,07% | 100,00 |
| 07.08.2025 | 136,60 | 136,60 | 134,60 | 134,60 | 2,20% | - |
| 06.08.2025 | 135,20 | 135,20 | 131,70 | 131,70 | -0,45% | - |
| 05.08.2025 | 134,20 | 134,20 | 132,30 | 132,30 | 2,56% | - |
| 04.08.2025 | 131,40 | 131,40 | 129,00 | 129,00 | 1,57% | - |
| 01.08.2025 | 132,50 | 132,50 | 127,00 | 127,00 | -4,80% | - |
| 31.07.2025 | 133,00 | 133,40 | 133,00 | 133,40 | 3,25% | - |
| 30.07.2025 | 131,70 | 131,70 | 129,20 | 129,20 | 0,08% | - |
| 29.07.2025 | 130,10 | 130,10 | 129,10 | 129,10 | 3,95% | - |
| 28.07.2025 | 127,20 | 127,20 | 124,20 | 124,20 | -0,80% | - |
| 25.07.2025 | 126,70 | 127,90 | 125,20 | 125,20 | 0,08% | 40,00 |
| 24.07.2025 | 127,30 | 129,00 | 125,10 | 125,10 | -2,19% | 20,00 |
| 23.07.2025 | 130,00 | 130,00 | 127,90 | 127,90 | -1,01% | - |
| 22.07.2025 | 130,40 | 130,40 | 129,20 | 129,20 | 0,08% | - |
| 21.07.2025 | 131,30 | 131,30 | 129,10 | 129,10 | -2,27% | - |
| 18.07.2025 | 136,10 | 136,10 | 132,10 | 132,10 | -2,08% | - |
| 17.07.2025 | 135,90 | 135,90 | 134,90 | 134,90 | 1,35% | - |
| 16.07.2025 | 134,70 | 134,70 | 133,10 | 133,10 | -1,11% | - |
| 15.07.2025 | 135,70 | 135,70 | 134,60 | 134,60 | 1,13% | - |
| 14.07.2025 | 134,70 | 134,70 | 133,10 | 133,10 | -0,97% | - |
| 11.07.2025 | 137,50 | 137,50 | 134,40 | 134,40 | -1,47% | - |
| 10.07.2025 | 137,70 | 137,70 | 136,40 | 136,40 | -0,44% | - |
| 09.07.2025 | 138,50 | 138,50 | 137,00 | 137,00 | -0,29% | - |
| 08.07.2025 | 137,90 | 137,90 | 137,40 | 137,40 | 0,44% | - |
| 07.07.2025 | 139,20 | 139,20 | 136,80 | 136,80 | -1,65% | 1,00 |
| 04.07.2025 | 139,10 | 139,10 | 139,10 | 139,10 | 1,53% | - |
| 03.07.2025 | 138,00 | 138,00 | 137,00 | 137,00 | 1,78% | - |
| 02.07.2025 | 137,20 | 137,20 | 134,60 | 134,60 | -0,07% | - |
| 01.07.2025 | 134,70 | 134,70 | 134,70 | 134,70 | 1,43% | - |
| 30.06.2025 | 135,30 | 135,30 | 132,80 | 132,80 | -0,08% | - |
| 27.06.2025 | 135,40 | 135,40 | 132,90 | 132,90 | -0,30% | - |
| 26.06.2025 | 134,90 | 134,90 | 133,30 | 133,30 | -0,97% | - |
| 25.06.2025 | 136,80 | 138,10 | 134,60 | 134,60 | -0,07% | 22,00 |
| 24.06.2025 | 137,80 | 137,80 | 134,70 | 134,70 | 0,37% | - |
| 23.06.2025 | 134,60 | 134,60 | 134,20 | 134,20 | -2,54% | - |
| 20.06.2025 | 137,70 | 137,70 | 137,70 | 137,70 | -0,51% | - |
| 19.06.2025 | 138,40 | 138,40 | 138,40 | 138,40 | 0,36% | - |
| 18.06.2025 | 137,90 | 137,90 | 137,90 | 137,90 | 0,44% | - |
| 17.06.2025 | 137,30 | 137,30 | 137,30 | 137,30 | -1,51% | - |
| 16.06.2025 | 139,40 | 139,40 | 139,40 | 139,40 | -0,21% | - |
| 13.06.2025 | 139,70 | 139,70 | 139,70 | 139,70 | -1,69% | - |
| 12.06.2025 | 142,10 | 142,10 | 142,10 | 142,10 | -2,80% | - |
| 11.06.2025 | 146,20 | 146,20 | 146,20 | 146,20 | -0,27% | - |
| 10.06.2025 | 146,60 | 146,60 | 146,60 | 146,60 | 1,31% | - |
| 09.06.2025 | 144,70 | 144,70 | 144,70 | 144,70 | 0,21% | - |
| 06.06.2025 | 144,40 | 144,40 | 144,40 | 144,40 | -0,55% | - |
| 05.06.2025 | 145,20 | 145,20 | 145,20 | 145,20 | -0,62% | - |
| 04.06.2025 | 146,10 | 146,10 | 146,10 | 146,10 | 1,46% | - |
| 03.06.2025 | 144,00 | 144,00 | 144,00 | 144,00 | -0,76% | - |
| 02.06.2025 | 145,10 | 145,10 | 145,10 | 145,10 | -0,75% | - |
| 30.05.2025 | 146,20 | 146,20 | 146,20 | 146,20 | 1,18% | - |
| 29.05.2025 | 148,90 | 148,90 | 144,50 | 144,50 | -0,55% | - |
| 28.05.2025 | 148,50 | 148,50 | 145,30 | 145,30 | 0,41% | - |
| 27.05.2025 | 146,90 | 146,90 | 144,70 | 144,70 | -1,23% | - |
| 26.05.2025 | 146,50 | 146,50 | 146,50 | 146,50 | 1,74% | - |
| 23.05.2025 | 147,30 | 147,30 | 144,00 | 144,00 | -0,83% | - |
| 22.05.2025 | 147,90 | 147,90 | 145,20 | 145,20 | -0,34% | - |
| 21.05.2025 | 148,90 | 148,90 | 145,70 | 145,70 | -1,69% | - |
| 20.05.2025 | 149,60 | 149,60 | 148,20 | 148,20 | -0,07% | - |
| 19.05.2025 | 148,10 | 148,30 | 148,10 | 148,30 | 1,78% | - |
| 16.05.2025 | 148,60 | 148,60 | 145,70 | 145,70 | 0,48% | - |
| 15.05.2025 | 144,80 | 145,00 | 144,80 | 145,00 | 1,05% | - |
| 14.05.2025 | 146,70 | 146,70 | 143,50 | 143,50 | -1,17% | - |
| 13.05.2025 | 148,30 | 148,30 | 145,20 | 145,20 | -1,69% | - |
| 12.05.2025 | 147,60 | 147,70 | 147,60 | 147,70 | 3,14% | - |
| 09.05.2025 | 146,20 | 146,20 | 143,20 | 143,20 | -0,28% | - |
| 08.05.2025 | 145,60 | 145,60 | 143,60 | 143,60 | 1,06% | - |
| 07.05.2025 | 144,10 | 144,10 | 142,10 | 142,10 | 2,08% | - |
| 06.05.2025 | 142,80 | 142,80 | 139,20 | 139,20 | 0,29% | - |
| 05.05.2025 | 141,60 | 141,60 | 138,80 | 138,80 | 1,54% | - |
| 02.05.2025 | 138,40 | 138,40 | 136,70 | 136,70 | 2,47% | - |
| 30.04.2025 | 136,70 | 136,70 | 133,40 | 133,40 | -1,11% | - |
| 29.04.2025 | 136,70 | 136,70 | 134,90 | 134,90 | -2,88% | - |
| 28.04.2025 | 134,30 | 138,90 | 132,50 | 138,90 | 5,31% | 8,00 |
| 25.04.2025 | 135,80 | 135,80 | 131,90 | 131,90 | 3,69% | - |
| 24.04.2025 | 138,40 | 138,40 | 127,20 | 127,20 | -8,56% | - |
| 23.04.2025 | 139,60 | 139,60 | 139,10 | 139,10 | 2,51% | - |
| 22.04.2025 | 137,00 | 137,00 | 135,70 | 135,70 | -2,65% | - |
| 17.04.2025 | 142,40 | 142,40 | 139,40 | 139,40 | -0,14% | - |
| 16.04.2025 | 141,40 | 141,40 | 139,60 | 139,60 | -1,97% | - |
| 15.04.2025 | 144,00 | 144,00 | 142,40 | 142,40 | 1,79% | - |
| 14.04.2025 | 141,30 | 141,30 | 139,90 | 139,90 | 3,94% | - |
| 11.04.2025 | 138,60 | 138,60 | 134,60 | 134,60 | -2,39% | - |
| 10.04.2025 | 144,20 | 144,20 | 137,90 | 137,90 | 3,45% | - |
| 09.04.2025 | 136,50 | 140,40 | 133,30 | 133,30 | -4,92% | 100,00 |
| 08.04.2025 | 141,10 | 141,10 | 140,20 | 140,20 | -1,89% | - |
| 07.04.2025 | 136,90 | 142,90 | 135,70 | 142,90 | 0,85% | 60,00 |
| 04.04.2025 | 143,50 | 143,50 | 141,70 | 141,70 | -0,98% | - |
| 03.04.2025 | 148,40 | 148,40 | 143,10 | 143,10 | -5,29% | - |
| 02.04.2025 | 154,30 | 154,30 | 151,10 | 151,10 | -0,46% | - |